中洲特材 sz.300963
16.10
+1.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.90 | 23.11 | 22.38 | 22.61 | -2.08% | 5.87 | 8.96% |
| 2025-07-21 | 22.57 | 23.30 | 22.46 | 23.09 | +2.12% | 5.83 | 8.78% |
| 2025-07-18 | 23.29 | 23.29 | 22.54 | 22.61 | -2.92% | 5.11 | 7.76% |
| 2025-07-17 | 22.52 | 23.29 | 22.28 | 23.29 | +4.21% | 6.28 | 9.50% |
| 2025-07-16 | 22.70 | 22.73 | 22.13 | 22.35 | -1.41% | 4.75 | 7.34% |
| 2025-07-15 | 23.01 | 23.40 | 22.30 | 22.67 | -4.87% | 7.53 | 11.41% |
| 2025-07-14 | 24.26 | 24.71 | 23.80 | 23.83 | -0.17% | 6.62 | 9.44% |
| 2025-07-11 | 23.79 | 24.33 | 23.75 | 23.87 | +0.72% | 6.13 | 8.84% |
| 2025-07-10 | 24.59 | 24.78 | 23.70 | 23.70 | -3.62% | 8.84 | 12.76% |
| 2025-07-09 | 25.42 | 26.38 | 24.55 | 24.59 | -4.21% | 16.16 | 21.88% |
| 2025-07-08 | 24.34 | 25.98 | 23.83 | 25.67 | +3.63% | 15.13 | 21.22% |
| 2025-07-07 | 23.40 | 25.03 | 22.97 | 24.77 | +4.08% | 12.73 | 18.18% |
| 2025-07-04 | 23.66 | 24.59 | 23.36 | 23.80 | +0.63% | 9.92 | 14.23% |
| 2025-07-03 | 24.08 | 24.27 | 23.35 | 23.65 | -4.21% | 10.05 | 14.63% |
| 2025-07-02 | 23.49 | 25.65 | 22.90 | 24.69 | +2.88% | 18.99 | 26.80% |
| 2025-07-01 | 22.83 | 24.88 | 22.81 | 24.00 | +4.80% | 16.89 | 24.28% |
| 2025-06-30 | 21.83 | 23.30 | 21.59 | 22.90 | +4.57% | 10.38 | 15.86% |
| 2025-06-27 | 22.08 | 22.51 | 21.51 | 21.90 | -0.82% | 7.35 | 11.55% |
| 2025-06-26 | 22.53 | 22.77 | 22.03 | 22.08 | -4.50% | 9.09 | 14.13% |
| 2025-06-25 | 23.59 | 23.98 | 22.45 | 23.12 | +0.35% | 10.37 | 15.54% |